KissMeData/033640/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160416	57	100.00	KSQ150		반도체	N	N	N	N		N	16850	-30	5	-0.18	2205973000	132788	69.98	16530	16950	16450	21900	11820	16880	16612.17	4.31	0	-12109	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3885	5.01	1.51	12	0.58	3364.00	11174.00	27450	20230330	-38.62	14700	20230103	14.63	27450	-38.62	20230330	14700	14.63	20230103	27450	-38.62	20230330	14700	14.63	20230103	1.40	Y	033640	500	116 억		993717	N	N	24427	N	00	N
3	20230927	150418	57	100.00	KSQ150		반도체	N	N	N	N		N	16870	-10	5	-0.06	2055109920	123857	65.27	16530	16870	16450	21900	11820	16880	16592.60	4.31	0	-14173	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3890	5.01	1.51	12	0.54	3364.00	11174.00	27450	20230330	-38.54	14700	20230103	14.76	27450	-38.54	20230330	14700	14.76	20230103	27450	-38.54	20230330	14700	14.76	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
4	20230927	140418	57	100.00	KSQ150		반도체	N	N	N	N		N	16690	-190	5	-1.13	1777412200	107318	56.56	16530	16800	16450	21900	11820	16880	16562.11	4.31	0	-13187	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3849	4.96	1.49	12	0.47	3364.00	11174.00	27450	20230330	-39.20	14700	20230103	13.54	27450	-39.20	20230330	14700	13.54	20230103	27450	-39.20	20230330	14700	13.54	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
5	20230927	130414	57	100.00	KSQ150		반도체	N	N	N	N		N	16580	-300	5	-1.78	1651206530	99738	52.56	16530	16800	16450	21900	11820	16880	16555.44	4.31	0	-13586	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3823	4.93	1.48	12	0.43	3364.00	11174.00	27450	20230330	-39.60	14700	20230103	12.79	27450	-39.60	20230330	14700	12.79	20230103	27450	-39.60	20230330	14700	12.79	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
6	20230927	120413	57	100.00	KSQ150		반도체	N	N	N	N		N	16480	-400	5	-2.37	1410255880	85165	44.88	16530	16800	16450	21900	11820	16880	16559.10	4.31	0	-13954	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3800	4.90	1.47	12	0.37	3364.00	11174.00	27450	20230330	-39.96	14700	20230103	12.11	27450	-39.96	20230330	14700	12.11	20230103	27450	-39.96	20230330	14700	12.11	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
7	20230927	110416	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	-330	5	-1.95	1112883160	67133	35.38	16530	16800	16450	21900	11820	16880	16577.29	4.31	0	-8672	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3816	4.92	1.48	12	0.29	3364.00	11174.00	27450	20230330	-39.71	14700	20230103	12.59	27450	-39.71	20230330	14700	12.59	20230103	27450	-39.71	20230330	14700	12.59	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
8	20230927	100413	57	100.00	KSQ150		반도체	N	N	N	N		N	16580	-300	5	-1.78	776457130	46856	24.69	16530	16800	16450	21900	11820	16880	16571.14	4.31	0	-859	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3823	4.93	1.48	12	0.20	3364.00	11174.00	27450	20230330	-39.60	14700	20230103	12.79	27450	-39.60	20230330	14700	12.79	20230103	27450	-39.60	20230330	14700	12.79	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
9	20230927	090420	57	100.00	KSQ150		반도체	N	N	N	N		N	16590	-290	5	-1.72	118036370	7129	3.76	16530	16800	16450	21900	11820	16880	16557.21	4.31	0	114	17740	17310	16880	16450	16020	17095	16235	116	5020	500	12150	10	1	23059202	3826	4.93	1.48	12	0.03	3364.00	11174.00	27450	20230330	-39.56	14700	20230103	12.86	27450	-39.56	20230330	14700	12.86	20230103	27450	-39.56	20230330	14700	12.86	20230103	1.40	Y	033640	500	116 억		993717	N	N	20820	N	00	N
10	20230926	160414	57	100.00	KSQ150		반도체	N	N	N	N		N	16880	-250	5	-1.46	3163256990	189249	204.17	17300	17310	16450	22250	12000	17130	16714.78	4.28	0	-5204	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3892	5.02	1.51	12	0.82	3364.00	11174.00	27450	20230330	-38.51	14700	20230103	14.83	27450	-38.51	20230330	14700	14.83	20230103	27450	-38.51	20230330	14700	14.83	20230103	1.44	Y	033640	500	116 억		985967	N	N	20820	N	00	N
11	20230926	150416	57	100.00	KSQ150		반도체	N	N	N	N		N	16910	-220	5	-1.28	2959912330	177203	191.17	17300	17310	16450	22250	12000	17130	16703.51	4.28	0	-2776	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3899	5.03	1.51	12	0.77	3364.00	11174.00	27450	20230330	-38.40	14700	20230103	15.03	27450	-38.40	20230330	14700	15.03	20230103	27450	-38.40	20230330	14700	15.03	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
12	20230926	140410	57	100.00	KSQ150		반도체	N	N	N	N		N	16510	-620	5	-3.62	2347362190	140456	151.53	17300	17310	16450	22250	12000	17130	16712.44	4.28	0	-25072	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3807	4.91	1.48	12	0.61	3364.00	11174.00	27450	20230330	-39.85	14700	20230103	12.31	27450	-39.85	20230330	14700	12.31	20230103	27450	-39.85	20230330	14700	12.31	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
13	20230926	130411	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	-580	5	-3.39	2068144170	123526	133.26	17300	17310	16450	22250	12000	17130	16742.58	4.28	0	-25686	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3816	4.92	1.48	12	0.54	3364.00	11174.00	27450	20230330	-39.71	14700	20230103	12.59	27450	-39.71	20230330	14700	12.59	20230103	27450	-39.71	20230330	14700	12.59	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
14	20230926	120414	57	100.00	KSQ150		반도체	N	N	N	N		N	16510	-620	5	-3.62	1691718140	100722	108.66	17300	17310	16500	22250	12000	17130	16795.91	4.28	0	-20954	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3807	4.91	1.48	12	0.44	3364.00	11174.00	27450	20230330	-39.85	14700	20230103	12.31	27450	-39.85	20230330	14700	12.31	20230103	27450	-39.85	20230330	14700	12.31	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
15	20230926	110413	57	100.00	KSQ150		반도체	N	N	N	N		N	16730	-400	5	-2.34	1137012970	67323	72.63	17300	17310	16720	22250	12000	17130	16888.92	4.28	0	-17232	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3858	4.97	1.50	12	0.29	3364.00	11174.00	27450	20230330	-39.05	14700	20230103	13.81	27450	-39.05	20230330	14700	13.81	20230103	27450	-39.05	20230330	14700	13.81	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
16	20230926	100412	57	100.00	KSQ150		반도체	N	N	N	N		N	16740	-390	5	-2.28	839133290	49580	53.49	17300	17310	16720	22250	12000	17130	16924.83	4.28	0	-14174	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3860	4.98	1.50	12	0.22	3364.00	11174.00	27450	20230330	-39.02	14700	20230103	13.88	27450	-39.02	20230330	14700	13.88	20230103	27450	-39.02	20230330	14700	13.88	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
17	20230926	090412	57	100.00	KSQ150		반도체	N	N	N	N		N	17080	-50	5	-0.29	57550730	3349	3.61	17300	17310	17080	22250	12000	17130	17184.45	4.28	0	-1764	17596	17362	17206	16972	16816	17285	16895	116	5120	500	12330	10	1	23059202	3939	5.08	1.53	12	0.01	3364.00	11174.00	27450	20230330	-37.78	14700	20230103	16.19	27450	-37.78	20230330	14700	16.19	20230103	27450	-37.78	20230330	14700	16.19	20230103	1.44	Y	033640	500	116 억		985967	N	N	7439	N	00	N
18	20230925	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	17130	-270	5	-1.55	1583551520	92298	51.65	17350	17440	17050	22600	12180	17400	17156.78	4.24	0	4555	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3950	5.09	1.53	12	0.40	3364.00	11174.00	27450	20230330	-37.60	14700	20230103	16.53	27450	-37.60	20230330	14700	16.53	20230103	27450	-37.60	20230330	14700	16.53	20230103	1.45	Y	033640	500	116 억		978659	N	N	7439	N	00	N
19	20230925	150415	57	100.00	KSQ150		반도체	N	N	N	N		N	17100	-300	5	-1.72	1425150090	83040	46.47	17350	17440	17050	22600	12180	17400	17161.98	4.24	0	5777	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3943	5.08	1.53	12	0.36	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
20	20230925	140408	57	100.00	KSQ150		반도체	N	N	N	N		N	17100	-300	5	-1.72	1165071080	67815	37.95	17350	17440	17050	22600	12180	17400	17179.87	4.24	0	6119	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3943	5.08	1.53	12	0.29	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
21	20230925	130409	57	100.00	KSQ150		반도체	N	N	N	N		N	17080	-320	5	-1.84	1048414000	60996	34.13	17350	17440	17050	22600	12180	17400	17187.96	4.24	0	7454	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3939	5.08	1.53	12	0.26	3364.00	11174.00	27450	20230330	-37.78	14700	20230103	16.19	27450	-37.78	20230330	14700	16.19	20230103	27450	-37.78	20230330	14700	16.19	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
22	20230925	120414	57	100.00	KSQ150		반도체	N	N	N	N		N	17100	-300	5	-1.72	767042340	44547	24.93	17350	17440	17050	22600	12180	17400	17218.39	4.24	0	2158	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3943	5.08	1.53	12	0.19	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
23	20230925	110408	57	100.00	KSQ150		반도체	N	N	N	N		N	17080	-320	5	-1.84	651176240	37772	21.14	17350	17440	17050	22600	12180	17400	17239.31	4.24	0	1393	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3939	5.08	1.53	12	0.16	3364.00	11174.00	27450	20230330	-37.78	14700	20230103	16.19	27450	-37.78	20230330	14700	16.19	20230103	27450	-37.78	20230330	14700	16.19	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
24	20230925	100411	57	100.00	KSQ150		반도체	N	N	N	N		N	17300	-100	5	-0.57	448336240	25958	14.53	17350	17440	17050	22600	12180	17400	17271.19	4.24	0	2315	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3989	5.14	1.55	12	0.11	3364.00	11174.00	27450	20230330	-36.98	14700	20230103	17.69	27450	-36.98	20230330	14700	17.69	20230103	27450	-36.98	20230330	14700	17.69	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
25	20230925	090411	57	100.00	KSQ150		반도체	N	N	N	N		N	17230	-170	5	-0.98	33584220	1937	1.08	17350	17400	17220	22600	12180	17400	17335.54	4.24	0	-659	17873	17636	17163	16926	16453	17755	17045	116	5200	500	12520	10	1	23059202	3973	5.12	1.54	12	0.01	3364.00	11174.00	27450	20230330	-37.23	14700	20230103	17.21	27450	-37.23	20230330	14700	17.21	20230103	27450	-37.23	20230330	14700	17.21	20230103	1.45	Y	033640	500	116 억		978659	N	N	49419	N	00	N
26	20230922	160423	57	100.00	KSQ150		반도체	N	N	N	N		N	17400	200	2	1.16	3057751720	178608	79.65	16870	17400	16690	22350	12040	17200	17119.86	4.27	0	-6718	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	4012	5.17	1.56	12	0.77	3364.00	11174.00	27450	20230330	-36.61	14700	20230103	18.37	27450	-36.61	20230330	14700	18.37	20230103	27450	-36.61	20230330	14700	18.37	20230103	1.46	Y	033640	500	116 억		984380	N	N	49419	N	00	N
27	20230922	150420	57	100.00	KSQ150		반도체	N	N	N	N		N	17360	160	2	0.93	2940486970	171858	76.64	16870	17370	16690	22350	12040	17200	17109.98	4.27	0	-3131	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	4003	5.16	1.55	12	0.75	3364.00	11174.00	27450	20230330	-36.76	14700	20230103	18.10	27450	-36.76	20230330	14700	18.10	20230103	27450	-36.76	20230330	14700	18.10	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
28	20230922	140421	57	100.00	KSQ150		반도체	N	N	N	N		N	17290	90	2	0.52	2399615330	140621	62.71	16870	17300	16690	22350	12040	17200	17064.42	4.27	0	-4651	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	3987	5.14	1.55	12	0.61	3364.00	11174.00	27450	20230330	-37.01	14700	20230103	17.62	27450	-37.01	20230330	14700	17.62	20230103	27450	-37.01	20230330	14700	17.62	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
29	20230922	130358	57	100.00	KSQ150		반도체	N	N	N	N		N	17180	-20	5	-0.12	1960131640	115102	51.33	16870	17240	16690	22350	12040	17200	17029.52	4.27	0	-8593	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	3962	5.11	1.54	12	0.50	3364.00	11174.00	27450	20230330	-37.41	14700	20230103	16.87	27450	-37.41	20230330	14700	16.87	20230103	27450	-37.41	20230330	14700	16.87	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
30	20230922	120355	57	100.00	KSQ150		반도체	N	N	N	N		N	17140	-60	5	-0.35	1663567180	97817	43.62	16870	17170	16690	22350	12040	17200	17006.93	4.27	0	-8442	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	3952	5.10	1.53	12	0.42	3364.00	11174.00	27450	20230330	-37.56	14700	20230103	16.60	27450	-37.56	20230330	14700	16.60	20230103	27450	-37.56	20230330	14700	16.60	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
31	20230922	110355	57	100.00	KSQ150		반도체	N	N	N	N		N	17100	-100	5	-0.58	1317233810	77609	34.61	16870	17160	16690	22350	12040	17200	16972.69	4.27	0	-1699	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	3943	5.08	1.53	12	0.34	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
32	20230922	100356	57	100.00	KSQ150		반도체	N	N	N	N		N	16910	-290	5	-1.69	864509100	50963	22.73	16870	17160	16690	22350	12040	17200	16963.47	4.27	0	-1618	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	3899	5.03	1.51	12	0.22	3364.00	11174.00	27450	20230330	-38.40	14700	20230103	15.03	27450	-38.40	20230330	14700	15.03	20230103	27450	-38.40	20230330	14700	15.03	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
33	20230922	090352	57	100.00	KSQ150		반도체	N	N	N	N		N	16910	-290	5	-1.69	130591100	7741	3.45	16870	16970	16690	22350	12040	17200	16870.06	4.27	0	-174	18273	17736	17393	16856	16513	17565	16685	116	5150	500	12380	10	1	23059202	3899	5.03	1.51	12	0.03	3364.00	11174.00	27450	20230330	-38.40	14700	20230103	15.03	27450	-38.40	20230330	14700	15.03	20230103	27450	-38.40	20230330	14700	15.03	20230103	1.46	Y	033640	500	116 억		984380	N	N	23565	N	00	N
34	20230921	160357	57	100.00	KSQ150		반도체	N	N	N	N		N	17200	-830	5	-4.60	3857460580	222599	216.64	17800	17930	17050	23400	12630	18030	17329.33	4.39	0	-31864	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	3966	5.11	1.54	12	0.97	3364.00	11174.00	27450	20230330	-37.34	14700	20230103	17.01	27450	-37.34	20230330	14700	17.01	20230103	27450	-37.34	20230330	14700	17.01	20230103	1.46	Y	033640	500	116 억		1012263	N	N	23565	N	00	N
35	20230921	150352	57	100.00	KSQ150		반도체	N	N	N	N		N	17090	-940	5	-5.21	3641932770	210025	204.40	17800	17930	17050	23400	12630	18030	17340.47	4.39	0	-31735	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	3941	5.08	1.53	12	0.91	3364.00	11174.00	27450	20230330	-37.74	14700	20230103	16.26	27450	-37.74	20230330	14700	16.26	20230103	27450	-37.74	20230330	14700	16.26	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
36	20230921	140354	57	100.00	KSQ150		반도체	N	N	N	N		N	17100	-930	5	-5.16	3044500040	175056	170.37	17800	17930	17100	23400	12630	18030	17391.58	4.39	0	-31595	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	3943	5.08	1.53	12	0.76	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
37	20230921	130351	57	100.00	KSQ150		반도체	N	N	N	N		N	17120	-910	5	-5.05	2626414110	150631	146.60	17800	17930	17120	23400	12630	18030	17436.08	4.39	0	-30259	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	3948	5.09	1.53	12	0.65	3364.00	11174.00	27450	20230330	-37.63	14700	20230103	16.46	27450	-37.63	20230330	14700	16.46	20230103	27450	-37.63	20230330	14700	16.46	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
38	20230921	120349	57	100.00	KSQ150		반도체	N	N	N	N		N	17170	-860	5	-4.77	2112835300	120694	117.46	17800	17930	17150	23400	12630	18030	17505.72	4.39	0	-27563	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	3959	5.10	1.54	12	0.52	3364.00	11174.00	27450	20230330	-37.45	14700	20230103	16.80	27450	-37.45	20230330	14700	16.80	20230103	27450	-37.45	20230330	14700	16.80	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
39	20230921	110358	57	100.00	KSQ150		반도체	N	N	N	N		N	17400	-630	5	-3.49	1579583840	89816	87.41	17800	17930	17390	23400	12630	18030	17586.89	4.39	0	-25064	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	4012	5.17	1.56	12	0.39	3364.00	11174.00	27450	20230330	-36.61	14700	20230103	18.37	27450	-36.61	20230330	14700	18.37	20230103	27450	-36.61	20230330	14700	18.37	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
40	20230921	100351	57	100.00	KSQ150		반도체	N	N	N	N		N	17560	-470	5	-2.61	907419010	51274	49.90	17800	17930	17540	23400	12630	18030	17697.45	4.39	0	-4503	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	4049	5.22	1.57	12	0.22	3364.00	11174.00	27450	20230330	-36.03	14700	20230103	19.46	27450	-36.03	20230330	14700	19.46	20230103	27450	-36.03	20230330	14700	19.46	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
41	20230921	090355	57	100.00	KSQ150		반도체	N	N	N	N		N	17860	-170	5	-0.94	59249010	3324	3.23	17800	17920	17780	23400	12630	18030	17824.61	4.39	0	65	18596	18312	18106	17822	17616	18210	17720	116	5370	500	12980	10	1	23059202	4118	5.31	1.60	12	0.01	3364.00	11174.00	27450	20230330	-34.94	14700	20230103	21.50	27450	-34.94	20230330	14700	21.50	20230103	27450	-34.94	20230330	14700	21.50	20230103	1.46	Y	033640	500	116 억		1012263	N	N	16734	N	00	N
42	20230920	160357	57	100.00	KSQ150		반도체	N	N	N	N		N	18030	-160	5	-0.88	1851418750	102618	85.68	18180	18390	17900	23600	12740	18190	18041.86	4.39	0	1304	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4158	5.36	1.61	12	0.45	3364.00	11174.00	27450	20230330	-34.32	14700	20230103	22.65	27450	-34.32	20230330	14700	22.65	20230103	27450	-34.32	20230330	14700	22.65	20230103	1.45	Y	033640	500	116 억		1011591	N	N	16734	N	00	N
43	20230920	150346	57	100.00	KSQ150		반도체	N	N	N	N		N	18000	-190	5	-1.04	1747413340	96845	80.86	18180	18390	17900	23600	12740	18190	18043.40	4.39	0	675	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4151	5.35	1.61	12	0.42	3364.00	11174.00	27450	20230330	-34.43	14700	20230103	22.45	27450	-34.43	20230330	14700	22.45	20230103	27450	-34.43	20230330	14700	22.45	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
44	20230920	140350	57	100.00	KSQ150		반도체	N	N	N	N		N	17920	-270	5	-1.48	1466558020	81218	67.81	18180	18390	17900	23600	12740	18190	18057.06	4.39	0	-6245	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4132	5.33	1.60	12	0.35	3364.00	11174.00	27450	20230330	-34.72	14700	20230103	21.90	27450	-34.72	20230330	14700	21.90	20230103	27450	-34.72	20230330	14700	21.90	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
45	20230920	130349	57	100.00	KSQ150		반도체	N	N	N	N		N	17910	-280	5	-1.54	1302391240	72053	60.16	18180	18390	17900	23600	12740	18190	18075.46	4.39	0	-4596	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4130	5.32	1.60	12	0.31	3364.00	11174.00	27450	20230330	-34.75	14700	20230103	21.84	27450	-34.75	20230330	14700	21.84	20230103	27450	-34.75	20230330	14700	21.84	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
46	20230920	120348	57	100.00	KSQ150		반도체	N	N	N	N		N	17920	-270	5	-1.48	1042105760	57525	48.03	18180	18390	17900	23600	12740	18190	18115.70	4.39	0	1179	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4132	5.33	1.60	12	0.25	3364.00	11174.00	27450	20230330	-34.72	14700	20230103	21.90	27450	-34.72	20230330	14700	21.90	20230103	27450	-34.72	20230330	14700	21.90	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
47	20230920	110352	57	100.00	KSQ150		반도체	N	N	N	N		N	17970	-220	5	-1.21	865011240	47654	39.79	18180	18390	17970	23600	12740	18190	18151.91	4.39	0	2982	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4144	5.34	1.61	12	0.21	3364.00	11174.00	27450	20230330	-34.54	14700	20230103	22.24	27450	-34.54	20230330	14700	22.24	20230103	27450	-34.54	20230330	14700	22.24	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
48	20230920	100342	57	100.00	KSQ150		반도체	N	N	N	N		N	18140	-50	5	-0.27	542617740	29804	24.89	18180	18390	18110	23600	12740	18190	18206.21	4.39	0	5495	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4183	5.39	1.62	12	0.13	3364.00	11174.00	27450	20230330	-33.92	14700	20230103	23.40	27450	-33.92	20230330	14700	23.40	20230103	27450	-33.92	20230330	14700	23.40	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
49	20230920	090349	57	100.00	KSQ150		반도체	N	N	N	N		N	18220	30	2	0.16	59689490	3280	2.74	18180	18320	18130	23600	12740	18190	18198.02	4.39	0	2006	18870	18530	18320	17980	17770	18425	17875	116	5410	500	13090	10	1	23059202	4201	5.42	1.63	12	0.01	3364.00	11174.00	27450	20230330	-33.62	14700	20230103	23.95	27450	-33.62	20230330	14700	23.95	20230103	27450	-33.62	20230330	14700	23.95	20230103	1.45	Y	033640	500	116 억		1011591	N	N	15818	N	00	N
50	20230919	160346	57	100.00	KSQ150		반도체	N	N	N	N		N	18190	-320	5	-1.73	2186285230	119595	87.02	18510	18660	18110	24050	12960	18510	18280.91	4.37	0	1619	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4194	5.41	1.63	12	0.52	3364.00	11174.00	27450	20230330	-33.73	14700	20230103	23.74	27450	-33.73	20230330	14700	23.74	20230103	27450	-33.73	20230330	14700	23.74	20230103	1.46	Y	033640	500	116 억		1007732	N	N	15818	N	00	N
51	20230919	150345	57	100.00	KSQ150		반도체	N	N	N	N		N	18160	-350	5	-1.89	2085347980	114045	82.98	18510	18660	18110	24050	12960	18510	18285.31	4.37	0	2729	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4188	5.40	1.63	12	0.49	3364.00	11174.00	27450	20230330	-33.84	14700	20230103	23.54	27450	-33.84	20230330	14700	23.54	20230103	27450	-33.84	20230330	14700	23.54	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
52	20230919	140343	57	100.00	KSQ150		반도체	N	N	N	N		N	18150	-360	5	-1.94	1908349370	104290	75.88	18510	18660	18110	24050	12960	18510	18298.49	4.37	0	702	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4185	5.40	1.62	12	0.45	3364.00	11174.00	27450	20230330	-33.88	14700	20230103	23.47	27450	-33.88	20230330	14700	23.47	20230103	27450	-33.88	20230330	14700	23.47	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
53	20230919	130341	57	100.00	KSQ150		반도체	N	N	N	N		N	18150	-360	5	-1.94	1695480590	92562	67.35	18510	18660	18110	24050	12960	18510	18317.24	4.37	0	1914	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4185	5.40	1.62	12	0.40	3364.00	11174.00	27450	20230330	-33.88	14700	20230103	23.47	27450	-33.88	20230330	14700	23.47	20230103	27450	-33.88	20230330	14700	23.47	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
54	20230919	120352	57	100.00	KSQ150		반도체	N	N	N	N		N	18190	-320	5	-1.73	1525909330	83231	60.56	18510	18660	18110	24050	12960	18510	18333.42	4.37	0	-384	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4194	5.41	1.63	12	0.36	3364.00	11174.00	27450	20230330	-33.73	14700	20230103	23.74	27450	-33.73	20230330	14700	23.74	20230103	27450	-33.73	20230330	14700	23.74	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
55	20230919	110352	57	100.00	KSQ150		반도체	N	N	N	N		N	18230	-280	5	-1.51	1216307030	66191	48.16	18510	18660	18140	24050	12960	18510	18375.71	4.37	0	-4465	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4204	5.42	1.63	12	0.29	3364.00	11174.00	27450	20230330	-33.59	14700	20230103	24.01	27450	-33.59	20230330	14700	24.01	20230103	27450	-33.59	20230330	14700	24.01	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
56	20230919	100348	57	100.00	KSQ150		반도체	N	N	N	N		N	18240	-270	5	-1.46	804695440	43581	31.71	18510	18660	18240	24050	12960	18510	18464.36	4.37	0	4236	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4206	5.42	1.63	12	0.19	3364.00	11174.00	27450	20230330	-33.55	14700	20230103	24.08	27450	-33.55	20230330	14700	24.08	20230103	27450	-33.55	20230330	14700	24.08	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
57	20230919	090346	57	100.00	KSQ150		반도체	N	N	N	N		N	18530	20	2	0.11	51367650	2777	2.02	18510	18570	18470	24050	12960	18510	18497.53	4.37	0	1411	18863	18686	18503	18326	18143	18775	18415	116	5540	500	13320	10	1	23059202	4273	5.51	1.66	12	0.01	3364.00	11174.00	27450	20230330	-32.50	14700	20230103	26.05	27450	-32.50	20230330	14700	26.05	20230103	27450	-32.50	20230330	14700	26.05	20230103	1.46	Y	033640	500	116 억		1007732	N	N	19569	N	00	N
58	20230918	160349	57	100.00	KSQ150		반도체	N	N	N	N		N	18510	-330	5	-1.75	2533246700	137308	77.56	18500	18680	18320	24450	13190	18840	18449.33	4.35	0	12352	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4268	5.50	1.66	12	0.60	3364.00	11174.00	27450	20230330	-32.57	14700	20230103	25.92	27450	-32.57	20230330	14700	25.92	20230103	27450	-32.57	20230330	14700	25.92	20230103	1.48	Y	033640	500	116 억		1002025	N	N	19569	N	00	N
59	20230918	150345	57	100.00	KSQ150		반도체	N	N	N	N		N	18420	-420	5	-2.23	2331794010	126385	71.39	18500	18680	18320	24450	13190	18840	18449.90	4.35	0	8869	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4248	5.48	1.65	12	0.55	3364.00	11174.00	27450	20230330	-32.90	14700	20230103	25.31	27450	-32.90	20230330	14700	25.31	20230103	27450	-32.90	20230330	14700	25.31	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
60	20230918	140354	57	100.00	KSQ150		반도체	N	N	N	N		N	18480	-360	5	-1.91	2070544960	112204	63.38	18500	18680	18320	24450	13190	18840	18453.36	4.35	0	6921	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4261	5.49	1.65	12	0.49	3364.00	11174.00	27450	20230330	-32.68	14700	20230103	25.71	27450	-32.68	20230330	14700	25.71	20230103	27450	-32.68	20230330	14700	25.71	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
61	20230918	130346	57	100.00	KSQ150		반도체	N	N	N	N		N	18590	-250	5	-1.33	1970085310	106796	60.32	18500	18680	18320	24450	13190	18840	18447.15	4.35	0	6046	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4287	5.53	1.66	12	0.46	3364.00	11174.00	27450	20230330	-32.28	14700	20230103	26.46	27450	-32.28	20230330	14700	26.46	20230103	27450	-32.28	20230330	14700	26.46	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
62	20230918	120347	57	100.00	KSQ150		반도체	N	N	N	N		N	18450	-390	5	-2.07	1571774220	85262	48.16	18500	18590	18320	24450	13190	18840	18434.59	4.35	0	-3629	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4254	5.48	1.65	12	0.37	3364.00	11174.00	27450	20230330	-32.79	14700	20230103	25.51	27450	-32.79	20230330	14700	25.51	20230103	27450	-32.79	20230330	14700	25.51	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
63	20230918	110348	57	100.00	KSQ150		반도체	N	N	N	N		N	18420	-420	5	-2.23	1425901260	77346	43.69	18500	18590	18320	24450	13190	18840	18435.31	4.35	0	-2344	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4248	5.48	1.65	12	0.34	3364.00	11174.00	27450	20230330	-32.90	14700	20230103	25.31	27450	-32.90	20230330	14700	25.31	20230103	27450	-32.90	20230330	14700	25.31	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
64	20230918	100343	57	100.00	KSQ150		반도체	N	N	N	N		N	18470	-370	5	-1.96	984352260	53341	30.13	18500	18590	18370	24450	13190	18840	18453.88	4.35	0	-1550	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4259	5.49	1.65	12	0.23	3364.00	11174.00	27450	20230330	-32.71	14700	20230103	25.65	27450	-32.71	20230330	14700	25.65	20230103	27450	-32.71	20230330	14700	25.65	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
65	20230918	090340	57	100.00	KSQ150		반도체	N	N	N	N		N	18410	-430	5	-2.28	224086240	12144	6.86	18500	18510	18380	24450	13190	18840	18452.10	4.35	0	-1387	19446	19142	18946	18642	18446	19045	18545	116	5610	500	13560	10	1	23059202	4245	5.47	1.65	12	0.05	3364.00	11174.00	27450	20230330	-32.93	14700	20230103	25.24	27450	-32.93	20230330	14700	25.24	20230103	27450	-32.93	20230330	14700	25.24	20230103	1.48	Y	033640	500	116 억		1002025	N	N	18280	N	00	N
66	20230915	160346	57	100.00	KSQ150		반도체	N	N	N	N		N	18840	40	2	0.21	3345570230	176531	40.52	19250	19250	18750	24400	13160	18800	18951.86	4.38	0	-9866	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4344	5.60	1.69	12	0.77	3364.00	11174.00	27450	20230330	-31.37	14700	20230103	28.16	27450	-31.37	20230330	14700	28.16	20230103	27450	-31.37	20230330	14700	28.16	20230103	1.49	Y	033640	500	116 억		1009666	N	N	18280	N	00	N
67	20230915	150345	57	100.00	KSQ150		반도체	N	N	N	N		N	18820	20	2	0.11	3074157300	162097	37.20	19250	19250	18810	24400	13160	18800	18964.92	4.38	0	-10048	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4340	5.59	1.68	12	0.70	3364.00	11174.00	27450	20230330	-31.44	14700	20230103	28.03	27450	-31.44	20230330	14700	28.03	20230103	27450	-31.44	20230330	14700	28.03	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
68	20230915	140344	57	100.00	KSQ150		반도체	N	N	N	N		N	18880	80	2	0.43	2833023270	149297	34.27	19250	19250	18810	24400	13160	18800	18975.75	4.38	0	-9029	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4354	5.61	1.69	12	0.65	3364.00	11174.00	27450	20230330	-31.22	14700	20230103	28.44	27450	-31.22	20230330	14700	28.44	20230103	27450	-31.22	20230330	14700	28.44	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
69	20230915	130343	57	100.00	KSQ150		반도체	N	N	N	N		N	18990	190	2	1.01	2677754930	141085	32.38	19250	19250	18810	24400	13160	18800	18979.73	4.38	0	-9657	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4379	5.65	1.70	12	0.61	3364.00	11174.00	27450	20230330	-30.82	14700	20230103	29.18	27450	-30.82	20230330	14700	29.18	20230103	27450	-30.82	20230330	14700	29.18	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
70	20230915	120347	57	100.00	KSQ150		반도체	N	N	N	N		N	18990	190	2	1.01	2337205250	123177	28.27	19250	19250	18810	24400	13160	18800	18974.36	4.38	0	-18789	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4379	5.65	1.70	12	0.53	3364.00	11174.00	27450	20230330	-30.82	14700	20230103	29.18	27450	-30.82	20230330	14700	29.18	20230103	27450	-30.82	20230330	14700	29.18	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
71	20230915	110347	57	100.00	KSQ150		반도체	N	N	N	N		N	18910	110	2	0.59	1956158820	103044	23.65	19250	19250	18810	24400	13160	18800	18983.72	4.38	0	-22164	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4360	5.62	1.69	12	0.45	3364.00	11174.00	27450	20230330	-31.11	14700	20230103	28.64	27450	-31.11	20230330	14700	28.64	20230103	27450	-31.11	20230330	14700	28.64	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
72	20230915	100347	57	100.00	KSQ150		반도체	N	N	N	N		N	18830	30	2	0.16	1659113050	87322	20.04	19250	19250	18810	24400	13160	18800	18999.94	4.38	0	-20944	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4342	5.60	1.69	12	0.38	3364.00	11174.00	27450	20230330	-31.40	14700	20230103	28.10	27450	-31.40	20230330	14700	28.10	20230103	27450	-31.40	20230330	14700	28.10	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
73	20230915	090341	57	100.00	KSQ150		반도체	N	N	N	N		N	19030	230	2	1.22	555308950	29026	6.66	19250	19250	18990	24400	13160	18800	19131.43	4.38	0	-10780	19680	19240	18870	18430	18060	19460	18650	116	5600	500	13530	10	1	23059202	4388	5.66	1.70	12	0.13	3364.00	11174.00	27450	20230330	-30.67	14700	20230103	29.46	27450	-30.67	20230330	14700	29.46	20230103	27450	-30.67	20230330	14700	29.46	20230103	1.49	Y	033640	500	116 억		1009666	N	N	16056	N	00	N
74	20230914	160345	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	20	2	0.11	8216431850	433919	153.35	18780	19310	18500	24400	13150	18780	18936.46	4.07	0	-6093	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4335	5.59	1.68	12	1.88	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	1.50	Y	033640	500	116 억		938242	N	N	16056	N	00	N
75	20230914	150339	57	100.00	KSQ150		반도체	N	N	N	N		N	18680	-100	5	-0.53	6175298030	325135	114.90	18780	19310	18500	24400	13150	18780	18994.62	4.07	0	-4334	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4307	5.55	1.67	12	1.41	3364.00	11174.00	27450	20230330	-31.95	14700	20230103	27.07	27450	-31.95	20230330	14700	27.07	20230103	27450	-31.95	20230330	14700	27.07	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
76	20230914	140339	57	100.00	KSQ150		반도체	N	N	N	N		N	19000	220	2	1.17	5165849150	271462	95.94	18780	19310	18500	24400	13150	18780	19031.97	4.07	0	-2716	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4381	5.65	1.70	12	1.18	3364.00	11174.00	27450	20230330	-30.78	14700	20230103	29.25	27450	-30.78	20230330	14700	29.25	20230103	27450	-30.78	20230330	14700	29.25	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
77	20230914	130337	57	100.00	KSQ150		반도체	N	N	N	N		N	19140	360	2	1.92	4392780830	230897	81.60	18780	19310	18500	24400	13150	18780	19027.44	4.07	0	-2357	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4414	5.69	1.71	12	1.00	3364.00	11174.00	27450	20230330	-30.27	14700	20230103	30.20	27450	-30.27	20230330	14700	30.20	20230103	27450	-30.27	20230330	14700	30.20	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
78	20230914	120345	57	100.00	KSQ150		반도체	N	N	N	N		N	19110	330	2	1.76	4101605980	215645	76.21	18780	19310	18500	24400	13150	18780	19022.89	4.07	0	-3691	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4407	5.68	1.71	12	0.94	3364.00	11174.00	27450	20230330	-30.38	14700	20230103	30.00	27450	-30.38	20230330	14700	30.00	20230103	27450	-30.38	20230330	14700	30.00	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
79	20230914	110340	57	100.00	KSQ150		반도체	N	N	N	N		N	18980	200	2	1.06	3572741000	187977	66.43	18780	19310	18500	24400	13150	18780	19009.21	4.07	0	-1615	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4377	5.64	1.70	12	0.82	3364.00	11174.00	27450	20230330	-30.86	14700	20230103	29.12	27450	-30.86	20230330	14700	29.12	20230103	27450	-30.86	20230330	14700	29.12	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
80	20230914	100336	57	100.00	KSQ150		반도체	N	N	N	N		N	19160	380	2	2.02	3115035280	163813	57.89	18780	19310	18500	24400	13150	18780	19019.33	4.07	0	2003	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4418	5.70	1.71	12	0.71	3364.00	11174.00	27450	20230330	-30.20	14700	20230103	30.34	27450	-30.20	20230330	14700	30.34	20230103	27450	-30.20	20230330	14700	30.34	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
81	20230914	090341	57	100.00	KSQ150		반도체	N	N	N	N		N	18910	130	2	0.69	379347670	20127	7.11	18780	19050	18780	24400	13150	18780	18856.92	4.07	0	1406	19306	19042	18536	18272	17766	19175	18405	116	5620	500	13520	10	1	23059202	4360	5.62	1.69	12	0.09	3364.00	11174.00	27450	20230330	-31.11	14700	20230103	28.64	27450	-31.11	20230330	14700	28.64	20230103	27450	-31.11	20230330	14700	28.64	20230103	1.50	Y	033640	500	116 억		938242	N	N	26623	N	00	N
82	20230913	160344	57	100.00	KSQ150		반도체	N	N	N	N		N	18780	520	2	2.85	5196981680	281009	190.36	18250	18800	18030	23700	12790	18260	18492.87	4.17	0	-20064	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4331	5.58	1.68	12	1.22	3364.00	11174.00	27450	20230330	-31.58	14700	20230103	27.76	27450	-31.58	20230330	14700	27.76	20230103	27450	-31.58	20230330	14700	27.76	20230103	1.50	Y	033640	500	116 억		961683	N	N	26475	N	00	N
83	20230913	150338	57	100.00	KSQ150		반도체	N	N	N	N		N	18660	400	2	2.19	4668078640	252737	171.21	18250	18800	18030	23700	12790	18260	18470.12	4.17	0	-12545	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4303	5.55	1.67	12	1.10	3364.00	11174.00	27450	20230330	-32.02	14700	20230103	26.94	27450	-32.02	20230330	14700	26.94	20230103	27450	-32.02	20230330	14700	26.94	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
84	20230913	140342	57	100.00	KSQ150		반도체	N	N	N	N		N	18390	130	2	0.71	2888255090	157126	106.44	18250	18690	18030	23700	12790	18260	18381.79	4.17	0	2811	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4241	5.47	1.65	12	0.68	3364.00	11174.00	27450	20230330	-33.01	14700	20230103	25.10	27450	-33.01	20230330	14700	25.10	20230103	27450	-33.01	20230330	14700	25.10	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
85	20230913	130334	57	100.00	KSQ150		반도체	N	N	N	N		N	18140	-120	5	-0.66	2541515580	138132	93.57	18250	18690	18030	23700	12790	18260	18399.20	4.17	0	-1289	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4183	5.39	1.62	12	0.60	3364.00	11174.00	27450	20230330	-33.92	14700	20230103	23.40	27450	-33.92	20230330	14700	23.40	20230103	27450	-33.92	20230330	14700	23.40	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
86	20230913	120344	57	100.00	KSQ150		반도체	N	N	N	N		N	18160	-100	5	-0.55	2352765560	127725	86.52	18250	18690	18030	23700	12790	18260	18420.58	4.17	0	-1703	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4188	5.40	1.63	12	0.55	3364.00	11174.00	27450	20230330	-33.84	14700	20230103	23.54	27450	-33.84	20230330	14700	23.54	20230103	27450	-33.84	20230330	14700	23.54	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
87	20230913	110338	57	100.00	KSQ150		반도체	N	N	N	N		N	18210	-50	5	-0.27	1968471340	106496	72.14	18250	18690	18160	23700	12790	18260	18484.04	4.17	0	-2475	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4199	5.41	1.63	12	0.46	3364.00	11174.00	27450	20230330	-33.66	14700	20230103	23.88	27450	-33.66	20230330	14700	23.88	20230103	27450	-33.66	20230330	14700	23.88	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
88	20230913	100337	57	100.00	KSQ150		반도체	N	N	N	N		N	18370	110	2	0.60	1526569270	82287	55.74	18250	18690	18250	23700	12790	18260	18551.84	4.17	0	8635	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4236	5.46	1.64	12	0.36	3364.00	11174.00	27450	20230330	-33.08	14700	20230103	24.97	27450	-33.08	20230330	14700	24.97	20230103	27450	-33.08	20230330	14700	24.97	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
89	20230913	090334	57	100.00	KSQ150		반도체	N	N	N	N		N	18520	260	2	1.42	217096070	11764	7.97	18250	18620	18250	23700	12790	18260	18454.62	4.17	0	2513	18846	18552	18376	18082	17906	18465	17995	116	5440	500	13140	10	1	23059202	4271	5.51	1.66	12	0.05	3364.00	11174.00	27450	20230330	-32.53	14700	20230103	25.99	27450	-32.53	20230330	14700	25.99	20230103	27450	-32.53	20230330	14700	25.99	20230103	1.50	Y	033640	500	116 억		961683	N	N	28632	N	00	N
90	20230912	160332	57	100.00	KSQ150		반도체	N	N	N	N		N	18260	-360	5	-1.93	2699050870	147294	96.69	18660	18670	18200	24200	13040	18620	18324.41	4.24	0	-16209	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4211	5.43	1.63	12	0.64	3364.00	11174.00	27450	20230330	-33.48	14700	20230103	24.22	27450	-33.48	20230330	14700	24.22	20230103	27450	-33.48	20230330	14700	24.22	20230103	1.52	Y	033640	500	116 억		978164	N	N	28632	N	00	N
91	20230912	150338	57	100.00	KSQ150		반도체	N	N	N	N		N	18230	-390	5	-2.09	2484394010	135522	88.96	18660	18670	18210	24200	13040	18620	18332.03	4.24	0	-14982	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4204	5.42	1.63	12	0.59	3364.00	11174.00	27450	20230330	-33.59	14700	20230103	24.01	27450	-33.59	20230330	14700	24.01	20230103	27450	-33.59	20230330	14700	24.01	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
92	20230912	140337	57	100.00	KSQ150		반도체	N	N	N	N		N	18290	-330	5	-1.77	2257084540	123078	80.79	18660	18670	18210	24200	13040	18620	18338.65	4.24	0	-11829	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4218	5.44	1.64	12	0.53	3364.00	11174.00	27450	20230330	-33.37	14700	20230103	24.42	27450	-33.37	20230330	14700	24.42	20230103	27450	-33.37	20230330	14700	24.42	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
93	20230912	130335	57	100.00	KSQ150		반도체	N	N	N	N		N	18310	-310	5	-1.66	1946610280	106176	69.70	18660	18670	18210	24200	13040	18620	18333.81	4.24	0	-11995	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4222	5.44	1.64	12	0.46	3364.00	11174.00	27450	20230330	-33.30	14700	20230103	24.56	27450	-33.30	20230330	14700	24.56	20230103	27450	-33.30	20230330	14700	24.56	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
94	20230912	120329	57	100.00	KSQ150		반도체	N	N	N	N		N	18250	-370	5	-1.99	1683861240	91793	60.26	18660	18670	18220	24200	13040	18620	18344.11	4.24	0	-11951	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4208	5.43	1.63	12	0.40	3364.00	11174.00	27450	20230330	-33.52	14700	20230103	24.15	27450	-33.52	20230330	14700	24.15	20230103	27450	-33.52	20230330	14700	24.15	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
95	20230912	110333	57	100.00	KSQ150		반도체	N	N	N	N		N	18260	-360	5	-1.93	1320441100	71877	47.18	18660	18670	18260	24200	13040	18620	18370.84	4.24	0	-11097	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4211	5.43	1.63	12	0.31	3364.00	11174.00	27450	20230330	-33.48	14700	20230103	24.22	27450	-33.48	20230330	14700	24.22	20230103	27450	-33.48	20230330	14700	24.22	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
96	20230912	100333	57	100.00	KSQ150		반도체	N	N	N	N		N	18300	-320	5	-1.72	957874460	52064	34.18	18660	18670	18260	24200	13040	18620	18398.02	4.24	0	-5888	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4220	5.44	1.64	12	0.23	3364.00	11174.00	27450	20230330	-33.33	14700	20230103	24.49	27450	-33.33	20230330	14700	24.49	20230103	27450	-33.33	20230330	14700	24.49	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
97	20230912	090337	57	100.00	KSQ150		반도체	N	N	N	N		N	18490	-130	5	-0.70	112254860	6056	3.98	18660	18670	18460	24200	13040	18620	18536.14	4.24	0	-4637	19240	18930	18570	18260	17900	18750	18080	116	5580	500	13400	10	1	23059202	4264	5.50	1.65	12	0.03	3364.00	11174.00	27450	20230330	-32.64	14700	20230103	25.78	27450	-32.64	20230330	14700	25.78	20230103	27450	-32.64	20230330	14700	25.78	20230103	1.52	Y	033640	500	116 억		978164	N	N	16115	N	00	N
98	20230911	160329	57	100.00	KSQ150		반도체	N	N	N	N		N	18620	-110	5	-0.59	2796483380	151878	91.06	18780	18880	18210	24300	13120	18730	18412.05	4.29	0	-7307	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4294	5.54	1.67	12	0.66	3364.00	11174.00	27450	20230330	-32.17	14700	20230103	26.67	27450	-32.17	20230330	14700	26.67	20230103	27450	-32.17	20230330	14700	26.67	20230103	1.51	Y	033640	500	116 억		989270	N	N	16115	N	00	N
99	20230911	150336	57	100.00	KSQ150		반도체	N	N	N	N		N	18460	-270	5	-1.44	2589164920	140689	84.35	18780	18880	18210	24300	13120	18730	18403.34	4.29	0	-7297	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4257	5.49	1.65	12	0.61	3364.00	11174.00	27450	20230330	-32.75	14700	20230103	25.58	27450	-32.75	20230330	14700	25.58	20230103	27450	-32.75	20230330	14700	25.58	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
100	20230911	140339	57	100.00	KSQ150		반도체	N	N	N	N		N	18440	-290	5	-1.55	2393224010	130050	77.97	18780	18880	18210	24300	13120	18730	18402.20	4.29	0	-5557	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4252	5.48	1.65	12	0.56	3364.00	11174.00	27450	20230330	-32.82	14700	20230103	25.44	27450	-32.82	20230330	14700	25.44	20230103	27450	-32.82	20230330	14700	25.44	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
101	20230911	130331	57	100.00	KSQ150		반도체	N	N	N	N		N	18370	-360	5	-1.92	2037167750	110688	66.36	18780	18880	18210	24300	13120	18730	18404.44	4.29	0	-11735	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4236	5.46	1.64	12	0.48	3364.00	11174.00	27450	20230330	-33.08	14700	20230103	24.97	27450	-33.08	20230330	14700	24.97	20230103	27450	-33.08	20230330	14700	24.97	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
102	20230911	120333	57	100.00	KSQ150		반도체	N	N	N	N		N	18380	-350	5	-1.87	1898426470	103145	61.84	18780	18880	18210	24300	13120	18730	18405.25	4.29	0	-11080	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4238	5.46	1.64	12	0.45	3364.00	11174.00	27450	20230330	-33.04	14700	20230103	25.03	27450	-33.04	20230330	14700	25.03	20230103	27450	-33.04	20230330	14700	25.03	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
103	20230911	110327	57	100.00	KSQ150		반도체	N	N	N	N		N	18460	-270	5	-1.44	1676833760	91135	54.64	18780	18880	18210	24300	13120	18730	18399.26	4.29	0	-8600	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4257	5.49	1.65	12	0.40	3364.00	11174.00	27450	20230330	-32.75	14700	20230103	25.58	27450	-32.75	20230330	14700	25.58	20230103	27450	-32.75	20230330	14700	25.58	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
104	20230911	100329	57	100.00	KSQ150		반도체	N	N	N	N		N	18230	-500	5	-2.67	1269899470	68899	41.31	18780	18880	18210	24300	13120	18730	18431.09	4.29	0	-12052	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4204	5.42	1.63	12	0.30	3364.00	11174.00	27450	20230330	-33.59	14700	20230103	24.01	27450	-33.59	20230330	14700	24.01	20230103	27450	-33.59	20230330	14700	24.01	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
105	20230911	090328	57	100.00	KSQ150		반도체	N	N	N	N		N	18670	-60	5	-0.32	136568570	7275	4.36	18780	18880	18630	24300	13120	18730	18772.62	4.29	0	-2888	19096	18912	18656	18472	18216	18785	18345	116	5570	500	13480	10	1	23059202	4305	5.55	1.67	12	0.03	3364.00	11174.00	27450	20230330	-31.99	14700	20230103	27.01	27450	-31.99	20230330	14700	27.01	20230103	27450	-31.99	20230330	14700	27.01	20230103	1.51	Y	033640	500	116 억		989270	N	N	20563	N	00	N
106	20230908	160332	57	100.00	KSQ150		반도체	N	N	N	N		N	18730	-30	5	-0.16	3076756850	165725	88.90	18810	18840	18400	24350	13140	18760	18565.12	4.20	0	19694	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4319	5.57	1.68	12	0.72	3364.00	11174.00	27450	20230330	-31.77	14700	20230103	27.41	27450	-31.77	20230330	14700	27.41	20230103	27450	-31.77	20230330	14700	27.41	20230103	1.51	Y	033640	500	116 억		969217	N	N	20563	N	00	N
107	20230908	150333	57	100.00	KSQ150		반도체	N	N	N	N		N	18560	-200	5	-1.07	2859485940	154080	82.65	18810	18840	18400	24350	13140	18760	18558.21	4.20	0	18085	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4280	5.52	1.66	12	0.67	3364.00	11174.00	27450	20230330	-32.39	14700	20230103	26.26	27450	-32.39	20230330	14700	26.26	20230103	27450	-32.39	20230330	14700	26.26	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
108	20230908	140331	57	100.00	KSQ150		반도체	N	N	N	N		N	18500	-260	5	-1.39	2492649400	134303	72.04	18810	18840	18400	24350	13140	18760	18559.62	4.20	0	13459	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4266	5.50	1.66	12	0.58	3364.00	11174.00	27450	20230330	-32.60	14700	20230103	25.85	27450	-32.60	20230330	14700	25.85	20230103	27450	-32.60	20230330	14700	25.85	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
109	20230908	130335	57	100.00	KSQ150		반도체	N	N	N	N		N	18550	-210	5	-1.12	2208364650	118974	63.82	18810	18840	18400	24350	13140	18760	18561.44	4.20	0	10558	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4277	5.51	1.66	12	0.52	3364.00	11174.00	27450	20230330	-32.42	14700	20230103	26.19	27450	-32.42	20230330	14700	26.19	20230103	27450	-32.42	20230330	14700	26.19	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
110	20230908	120341	57	100.00	KSQ150		반도체	N	N	N	N		N	18480	-280	5	-1.49	1951974370	105143	56.40	18810	18840	18400	24350	13140	18760	18564.61	4.20	0	4155	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4261	5.49	1.65	12	0.46	3364.00	11174.00	27450	20230330	-32.68	14700	20230103	25.71	27450	-32.68	20230330	14700	25.71	20230103	27450	-32.68	20230330	14700	25.71	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
111	20230908	110336	57	100.00	KSQ150		반도체	N	N	N	N		N	18460	-300	5	-1.60	1727670570	93021	49.90	18810	18840	18400	24350	13140	18760	18572.54	4.20	0	1883	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4257	5.49	1.65	12	0.40	3364.00	11174.00	27450	20230330	-32.75	14700	20230103	25.58	27450	-32.75	20230330	14700	25.58	20230103	27450	-32.75	20230330	14700	25.58	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
112	20230908	100333	57	100.00	KSQ150		반도체	N	N	N	N		N	18640	-120	5	-0.64	944357860	50660	27.18	18810	18840	18520	24350	13140	18760	18640.67	4.20	0	1065	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4298	5.54	1.67	12	0.22	3364.00	11174.00	27450	20230330	-32.09	14700	20230103	26.80	27450	-32.09	20230330	14700	26.80	20230103	27450	-32.09	20230330	14700	26.80	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
113	20230908	090338	57	100.00	KSQ150		반도체	N	N	N	N		N	18590	-170	5	-0.91	122550860	6550	3.51	18810	18840	18560	24350	13140	18760	18708.64	4.20	0	-3193	19340	19050	18810	18520	18280	19195	18665	116	5590	500	13500	10	1	23059202	4287	5.53	1.66	12	0.03	3364.00	11174.00	27450	20230330	-32.28	14700	20230103	26.46	27450	-32.28	20230330	14700	26.46	20230103	27450	-32.28	20230330	14700	26.46	20230103	1.51	Y	033640	500	116 억		969217	N	N	19118	N	00	N
114	20230907	160332	57	100.00	KSQ150		반도체	N	N	N	N		N	18760	-60	5	-0.32	3489540390	185735	58.78	18700	19100	18570	24450	13180	18820	18787.77	4.16	0	10459	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4326	5.58	1.68	12	0.81	3364.00	11174.00	27450	20230330	-31.66	14700	20230103	27.62	27450	-31.66	20230330	14700	27.62	20230103	27450	-31.66	20230330	14700	27.62	20230103	1.54	Y	033640	500	116 억		958339	N	N	19026	N	00	N
115	20230907	150332	57	100.00	KSQ150		반도체	N	N	N	N		N	18690	-130	5	-0.69	3353968660	178496	56.49	18700	19100	18570	24450	13180	18820	18790.16	4.16	0	11537	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4310	5.56	1.67	12	0.77	3364.00	11174.00	27450	20230330	-31.91	14700	20230103	27.14	27450	-31.91	20230330	14700	27.14	20230103	27450	-31.91	20230330	14700	27.14	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
116	20230907	140331	57	100.00	KSQ150		반도체	N	N	N	N		N	18750	-70	5	-0.37	3034925530	161458	51.10	18700	19100	18570	24450	13180	18820	18797.00	4.16	0	14214	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4324	5.57	1.68	12	0.70	3364.00	11174.00	27450	20230330	-31.69	14700	20230103	27.55	27450	-31.69	20230330	14700	27.55	20230103	27450	-31.69	20230330	14700	27.55	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
117	20230907	130333	57	100.00	KSQ150		반도체	N	N	N	N		N	19050	230	2	1.22	2697404390	143595	45.45	18700	19100	18570	24450	13180	18820	18784.80	4.16	0	14373	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4393	5.66	1.70	12	0.62	3364.00	11174.00	27450	20230330	-30.60	14700	20230103	29.59	27450	-30.60	20230330	14700	29.59	20230103	27450	-30.60	20230330	14700	29.59	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
118	20230907	120334	57	100.00	KSQ150		반도체	N	N	N	N		N	18650	-170	5	-0.90	2095034420	111711	35.35	18700	18980	18570	24450	13180	18820	18754.05	4.16	0	1063	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4301	5.54	1.67	12	0.48	3364.00	11174.00	27450	20230330	-32.06	14700	20230103	26.87	27450	-32.06	20230330	14700	26.87	20230103	27450	-32.06	20230330	14700	26.87	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
119	20230907	110334	57	100.00	KSQ150		반도체	N	N	N	N		N	18620	-200	5	-1.06	1824463370	97195	30.76	18700	18980	18570	24450	13180	18820	18771.16	4.16	0	-330	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4294	5.54	1.67	12	0.42	3364.00	11174.00	27450	20230330	-32.17	14700	20230103	26.67	27450	-32.17	20230330	14700	26.67	20230103	27450	-32.17	20230330	14700	26.67	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
120	20230907	100332	57	100.00	KSQ150		반도체	N	N	N	N		N	18830	10	2	0.05	1001659300	53335	16.88	18700	18910	18610	24450	13180	18820	18780.52	4.16	0	7265	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4342	5.60	1.69	12	0.23	3364.00	11174.00	27450	20230330	-31.40	14700	20230103	28.10	27450	-31.40	20230330	14700	28.10	20230103	27450	-31.40	20230330	14700	28.10	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
121	20230907	090336	57	100.00	KSQ150		반도체	N	N	N	N		N	18760	-60	5	-0.32	124036880	6608	2.09	18700	18900	18620	24450	13180	18820	18770.64	4.16	0	2002	20066	19442	19126	18502	18186	19285	18345	116	5630	500	13550	10	1	23059202	4326	5.58	1.68	12	0.03	3364.00	11174.00	27450	20230330	-31.66	14700	20230103	27.62	27450	-31.66	20230330	14700	27.62	20230103	27450	-31.66	20230330	14700	27.62	20230103	1.54	Y	033640	500	116 억		958339	N	N	27671	N	00	N
122	20230906	160331	57	100.00	KSQ150		반도체	N	N	N	N		N	18820	-180	5	-0.95	6016583540	314001	138.81	19100	19750	18810	24700	13300	19000	19161.46	4.26	0	-19014	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4340	5.59	1.68	12	1.36	3364.00	11174.00	27450	20230330	-31.44	14700	20230103	28.03	27450	-31.44	20230330	14700	28.03	20230103	27450	-31.44	20230330	14700	28.03	20230103	1.53	Y	033640	500	116 억		982965	N	N	27490	N	00	N
123	20230906	150331	57	100.00	KSQ150		반도체	N	N	N	N		N	18830	-170	5	-0.89	5764140330	300591	132.88	19100	19750	18810	24700	13300	19000	19176.25	4.26	0	-18467	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4342	5.60	1.69	12	1.30	3364.00	11174.00	27450	20230330	-31.40	14700	20230103	28.10	27450	-31.40	20230330	14700	28.10	20230103	27450	-31.40	20230330	14700	28.10	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
124	20230906	140333	57	100.00	KSQ150		반도체	N	N	N	N		N	18920	-80	5	-0.42	5204604920	270938	119.77	19100	19750	18810	24700	13300	19000	19209.88	4.26	0	-11506	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4363	5.62	1.69	12	1.17	3364.00	11174.00	27450	20230330	-31.07	14700	20230103	28.71	27450	-31.07	20230330	14700	28.71	20230103	27450	-31.07	20230330	14700	28.71	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
125	20230906	130331	57	100.00	KSQ150		반도체	N	N	N	N		N	18910	-90	5	-0.47	5027918710	261586	115.64	19100	19750	18810	24700	13300	19000	19221.23	4.26	0	-10140	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4360	5.62	1.69	12	1.13	3364.00	11174.00	27450	20230330	-31.11	14700	20230103	28.64	27450	-31.11	20230330	14700	28.64	20230103	27450	-31.11	20230330	14700	28.64	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
126	20230906	120334	57	100.00	KSQ150		반도체	N	N	N	N		N	18910	-90	5	-0.47	4821657820	250679	110.82	19100	19750	18810	24700	13300	19000	19234.76	4.26	0	-8645	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4360	5.62	1.69	12	1.09	3364.00	11174.00	27450	20230330	-31.11	14700	20230103	28.64	27450	-31.11	20230330	14700	28.64	20230103	27450	-31.11	20230330	14700	28.64	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
127	20230906	110334	57	100.00	KSQ150		반도체	N	N	N	N		N	18900	-100	5	-0.53	4469155310	232010	102.56	19100	19750	18810	24700	13300	19000	19263.22	4.26	0	-6464	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4358	5.62	1.69	12	1.01	3364.00	11174.00	27450	20230330	-31.15	14700	20230103	28.57	27450	-31.15	20230330	14700	28.57	20230103	27450	-31.15	20230330	14700	28.57	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
128	20230906	100325	57	100.00	KSQ150		반도체	N	N	N	N		N	18920	-80	5	-0.42	4010642920	207753	91.84	19100	19750	18810	24700	13300	19000	19305.44	4.26	0	-4545	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4363	5.62	1.69	12	0.90	3364.00	11174.00	27450	20230330	-31.07	14700	20230103	28.71	27450	-31.07	20230330	14700	28.71	20230103	27450	-31.07	20230330	14700	28.71	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
129	20230906	090327	57	100.00	KSQ150		반도체	N	N	N	N		N	19720	720	2	3.79	997314400	51322	22.69	19100	19750	19080	24700	13300	19000	19435.83	4.26	0	9583	19633	19316	18973	18656	18313	19475	18815	116	5700	500	13680	10	1	23059202	4547	5.86	1.76	12	0.22	3364.00	11174.00	27450	20230330	-28.16	14700	20230103	34.15	27450	-28.16	20230330	14700	34.15	20230103	27450	-28.16	20230330	14700	34.15	20230103	1.53	Y	033640	500	116 억		982965	N	N	20817	N	00	N
130	20230905	160327	57	100.00	KSQ150		반도체	N	N	N	N		N	19000	70	2	0.37	4245923610	224479	60.21	18920	19290	18630	24600	13260	18930	18914.56	4.16	0	19486	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4381	5.65	1.70	12	0.97	3364.00	11174.00	27450	20230330	-30.78	14700	20230103	29.25	27450	-30.78	20230330	14700	29.25	20230103	27450	-30.78	20230330	14700	29.25	20230103	1.51	Y	033640	500	116 억		959044	N	N	20567	N	00	N
131	20230905	150337	57	100.00	KSQ150		반도체	N	N	N	N		N	18970	40	2	0.21	4071457120	215288	57.75	18920	19290	18630	24600	13260	18930	18911.68	4.16	0	16969	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4374	5.64	1.70	12	0.93	3364.00	11174.00	27450	20230330	-30.89	14700	20230103	29.05	27450	-30.89	20230330	14700	29.05	20230103	27450	-30.89	20230330	14700	29.05	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
132	20230905	140330	57	100.00	KSQ150		반도체	N	N	N	N		N	18960	30	2	0.16	3675279370	194373	52.14	18920	19290	18630	24600	13260	18930	18908.38	4.16	0	14065	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4372	5.64	1.70	12	0.84	3364.00	11174.00	27450	20230330	-30.93	14700	20230103	28.98	27450	-30.93	20230330	14700	28.98	20230103	27450	-30.93	20230330	14700	28.98	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
133	20230905	130321	57	100.00	KSQ150		반도체	N	N	N	N		N	18910	-20	5	-0.11	3162986680	167357	44.89	18920	19290	18630	24600	13260	18930	18899.64	4.16	0	7797	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4360	5.62	1.69	12	0.73	3364.00	11174.00	27450	20230330	-31.11	14700	20230103	28.64	27450	-31.11	20230330	14700	28.64	20230103	27450	-31.11	20230330	14700	28.64	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
134	20230905	120327	57	100.00	KSQ150		반도체	N	N	N	N		N	18820	-110	5	-0.58	2862455550	151460	40.63	18920	19290	18630	24600	13260	18930	18899.09	4.16	0	6405	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4340	5.59	1.68	12	0.66	3364.00	11174.00	27450	20230330	-31.44	14700	20230103	28.03	27450	-31.44	20230330	14700	28.03	20230103	27450	-31.44	20230330	14700	28.03	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
135	20230905	110329	57	100.00	KSQ150		반도체	N	N	N	N		N	18770	-160	5	-0.85	2670865290	141278	37.89	18920	19290	18630	24600	13260	18930	18905.03	4.16	0	4013	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4328	5.58	1.68	12	0.61	3364.00	11174.00	27450	20230330	-31.62	14700	20230103	27.69	27450	-31.62	20230330	14700	27.69	20230103	27450	-31.62	20230330	14700	27.69	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
136	20230905	100326	57	100.00	KSQ150		반도체	N	N	N	N		N	18850	-80	5	-0.42	1925928900	101521	27.23	18920	19290	18760	24600	13260	18930	18970.74	4.16	0	14583	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4347	5.60	1.69	12	0.44	3364.00	11174.00	27450	20230330	-31.33	14700	20230103	28.23	27450	-31.33	20230330	14700	28.23	20230103	27450	-31.33	20230330	14700	28.23	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
137	20230905	090321	57	100.00	KSQ150		반도체	N	N	N	N		N	19100	170	2	0.90	162155800	8571	2.30	18920	19100	18840	24600	13260	18930	18919.12	4.16	0	3142	19543	19236	18903	18596	18263	19070	18430	116	5670	500	13620	10	1	23059202	4404	5.68	1.71	12	0.04	3364.00	11174.00	27450	20230330	-30.42	14700	20230103	29.93	27450	-30.42	20230330	14700	29.93	20230103	27450	-30.42	20230330	14700	29.93	20230103	1.51	Y	033640	500	116 억		959044	N	N	26683	N	00	N
138	20230904	160325	57	100.00	KSQ150		반도체	N	N	N	N		N	18930	150	2	0.80	7021638400	371998	78.88	19110	19210	18570	24400	13150	18780	18875.46	4.25	0	-24866	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4365	5.63	1.69	12	1.61	3364.00	11174.00	27450	20230330	-31.04	14700	20230103	28.78	27450	-31.04	20230330	14700	28.78	20230103	27450	-31.04	20230330	14700	28.78	20230103	1.50	Y	033640	500	116 억		979954	N	N	26683	N	00	N
139	20230904	150319	57	100.00	KSQ150		반도체	N	N	N	N		N	18880	100	2	0.53	6793092440	359904	76.31	19110	19210	18570	24400	13150	18780	18874.73	4.25	0	-27619	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4354	5.61	1.69	12	1.56	3364.00	11174.00	27450	20230330	-31.22	14700	20230103	28.44	27450	-31.22	20230330	14700	28.44	20230103	27450	-31.22	20230330	14700	28.44	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
140	20230904	140319	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	20	2	0.11	6399067690	338991	71.88	19110	19210	18570	24400	13150	18780	18876.81	4.25	0	-25672	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4335	5.59	1.68	12	1.47	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
141	20230904	130323	57	100.00	KSQ150		반도체	N	N	N	N		N	18850	70	2	0.37	6010383130	318349	67.50	19110	19210	18570	24400	13150	18780	18879.86	4.25	0	-22594	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4347	5.60	1.69	12	1.38	3364.00	11174.00	27450	20230330	-31.33	14700	20230103	28.23	27450	-31.33	20230330	14700	28.23	20230103	27450	-31.33	20230330	14700	28.23	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
142	20230904	120318	57	100.00	KSQ150		반도체	N	N	N	N		N	18960	180	2	0.96	5525220660	292703	62.06	19110	19210	18570	24400	13150	18780	18876.54	4.25	0	-23411	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4372	5.64	1.70	12	1.27	3364.00	11174.00	27450	20230330	-30.93	14700	20230103	28.98	27450	-30.93	20230330	14700	28.98	20230103	27450	-30.93	20230330	14700	28.98	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
143	20230904	110313	57	100.00	KSQ150		반도체	N	N	N	N		N	18820	40	2	0.21	4660277120	247198	52.42	19110	19210	18570	24400	13150	18780	18852.41	4.25	0	-25169	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4340	5.59	1.68	12	1.07	3364.00	11174.00	27450	20230330	-31.44	14700	20230103	28.03	27450	-31.44	20230330	14700	28.03	20230103	27450	-31.44	20230330	14700	28.03	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
144	20230904	100314	57	100.00	KSQ150		반도체	N	N	N	N		N	18920	140	2	0.75	3779897470	200423	42.50	19110	19210	18570	24400	13150	18780	18859.60	4.25	0	-31067	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4363	5.62	1.69	12	0.87	3364.00	11174.00	27450	20230330	-31.07	14700	20230103	28.71	27450	-31.07	20230330	14700	28.71	20230103	27450	-31.07	20230330	14700	28.71	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
145	20230904	090320	57	100.00	KSQ150		반도체	N	N	N	N		N	18970	190	2	1.01	881245650	46329	9.82	19110	19210	18810	24400	13150	18780	19021.47	4.25	0	-18346	19760	19270	18440	17950	17120	19515	18195	116	5620	500	13520	10	1	23059202	4374	5.64	1.70	12	0.20	3364.00	11174.00	27450	20230330	-30.89	14700	20230103	29.05	27450	-30.89	20230330	14700	29.05	20230103	27450	-30.89	20230330	14700	29.05	20230103	1.50	Y	033640	500	116 억		979954	N	N	42254	N	00	N
146	20230901	160316	57	100.00	KSQ150		반도체	N	N	N	N		N	18780	1080	2	6.10	8558414750	465999	182.24	17620	18930	17610	23000	12390	17700	18365.67	4.10	0	32233	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4331	5.58	1.68	12	2.02	3364.00	11174.00	27450	20230330	-31.58	14700	20230103	27.76	27450	-31.58	20230330	14700	27.76	20230103	27450	-31.58	20230330	14700	27.76	20230103	1.49	Y	033640	500	116 억		945568	N	N	41963	N	00	N
147	20230901	150321	57	100.00	KSQ150		반도체	N	N	N	N		N	18770	1070	2	6.05	7842274000	427866	167.33	17620	18930	17610	23000	12390	17700	18329.03	4.10	0	37418	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4328	5.58	1.68	12	1.86	3364.00	11174.00	27450	20230330	-31.62	14700	20230103	27.69	27450	-31.62	20230330	14700	27.69	20230103	27450	-31.62	20230330	14700	27.69	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N
148	20230901	140318	57	100.00	KSQ150		반도체	N	N	N	N		N	18420	720	2	4.07	5359100540	294969	115.35	17620	18490	17610	23000	12390	17700	18168.59	4.10	0	37608	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4248	5.48	1.65	12	1.28	3364.00	11174.00	27450	20230330	-32.90	14700	20230103	25.31	27450	-32.90	20230330	14700	25.31	20230103	27450	-32.90	20230330	14700	25.31	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N
149	20230901	130315	57	100.00	KSQ150		반도체	N	N	N	N		N	18250	550	2	3.11	4320757440	238463	93.26	17620	18330	17610	23000	12390	17700	18119.46	4.10	0	36748	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4208	5.43	1.63	12	1.03	3364.00	11174.00	27450	20230330	-33.52	14700	20230103	24.15	27450	-33.52	20230330	14700	24.15	20230103	27450	-33.52	20230330	14700	24.15	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N
150	20230901	120317	57	100.00	KSQ150		반도체	N	N	N	N		N	18120	420	2	2.37	3821457450	210989	82.51	17620	18330	17610	23000	12390	17700	18112.41	4.10	0	31020	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4178	5.39	1.62	12	0.91	3364.00	11174.00	27450	20230330	-33.99	14700	20230103	23.27	27450	-33.99	20230330	14700	23.27	20230103	27450	-33.99	20230330	14700	23.27	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N
151	20230901	110317	57	100.00	KSQ150		반도체	N	N	N	N		N	18200	500	2	2.82	2597318880	143870	56.26	17620	18240	17610	23000	12390	17700	18053.61	4.10	0	21748	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4197	5.41	1.63	12	0.62	3364.00	11174.00	27450	20230330	-33.70	14700	20230103	23.81	27450	-33.70	20230330	14700	23.81	20230103	27450	-33.70	20230330	14700	23.81	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N
152	20230901	100315	57	100.00	KSQ150		반도체	N	N	N	N		N	18100	400	2	2.26	1379449780	76828	30.05	17620	18170	17610	23000	12390	17700	17955.54	4.10	0	8801	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4174	5.38	1.62	12	0.33	3364.00	11174.00	27450	20230330	-34.06	14700	20230103	23.13	27450	-34.06	20230330	14700	23.13	20230103	27450	-34.06	20230330	14700	23.13	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N
153	20230901	090312	57	100.00	KSQ150		반도체	N	N	N	N		N	17760	60	2	0.34	66741870	3779	1.48	17620	17760	17620	23000	12390	17700	17659.64	4.10	0	322	18313	18006	17783	17476	17253	17895	17365	116	5300	500	12740	10	1	23059202	4095	5.28	1.59	12	0.02	3364.00	11174.00	27450	20230330	-35.30	14700	20230103	20.82	27450	-35.30	20230330	14700	20.82	20230103	27450	-35.30	20230330	14700	20.82	20230103	1.49	Y	033640	500	116 억		945568	N	N	38049	N	00	N